AMG Critical Materials N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	28.070	28.310	27.630	28.030	26.595	168,125
2023-09-27	28.120	28.440	27.960	28.130	26.690	117,144
2023-09-26	28.020	28.320	27.580	27.870	26.443	223,050
2023-09-25	28.700	28.710	28.050	28.200	26.756	150,141
2023-09-22	29.210	29.420	28.720	28.800	27.326	186,223
2023-09-21	29.880	29.930	29.030	29.200	27.705	203,465
2023-09-20	29.580	30.430	29.370	30.250	28.701	168,506
2023-09-19	29.800	30.000	29.510	29.620	28.104	133,251
2023-09-18	30.500	30.620	29.940	30.000	28.464	117,746
2023-09-15	31.120	31.130	30.430	30.600	29.033	252,495
2023-09-14	29.860	30.560	29.860	30.430	28.872	154,440
2023-09-13	30.040	30.090	29.670	29.700	28.179	146,000
2023-09-12	30.560	30.650	29.800	30.130	28.587	115,793
2023-09-11	30.210	30.770	30.210	30.470	28.910	113,979
2023-09-08	30.440	30.440	29.720	29.970	28.436	356,848
2023-09-07	31.000	31.330	30.550	30.550	28.986	266,881
2023-09-06	31.510	31.510	30.880	31.100	29.508	126,577
2023-09-05	31.780	31.960	31.500	31.500	29.887	95,908
2023-09-04	31.860	32.410	31.770	32.060	30.419	142,739
2023-09-01	31.430	31.790	31.410	31.430	29.821	141,471
2023-08-31	31.400	31.720	31.200	31.330	29.726	165,660
2023-08-30	32.250	32.280	31.430	31.450	29.840	149,963
2023-08-29	32.100	32.150	31.650	32.150	30.504	189,588
2023-08-28	31.600	31.910	31.430	31.910	30.276	86,942
2023-08-25	31.440	32.050	31.410	31.570	29.954	146,768
2023-08-24	32.200	32.320	31.400	31.470	29.859	214,537
2023-08-23	32.370	32.400	31.930	31.970	30.333	119,080
2023-08-22	31.900	32.360	31.780	32.130	30.485	211,814
2023-08-21	31.880	32.190	31.680	31.810	30.181	177,295
2023-08-18	31.800	31.820	31.250	31.550	29.935	225,076
2023-08-17	32.200	32.490	31.660	31.820	30.191	231,470
2023-08-16	32.500	32.650	32.160	32.280	30.627	216,486
2023-08-15	33.220	33.420	32.540	32.850	31.168	189,666
2023-08-14	33.490	33.730	33.020	33.260	31.557	171,908
2023-08-11	34.190	34.590	33.730	33.730	32.003	278,284
2023-08-10	34.640	34.820	34.040	34.290	32.534	187,686
2023-08-09	34.900	35.490	34.560	34.650	32.876	142,590
2023-08-08	34.980	35.370	34.230	34.720	32.942	257,011
2023-08-07	35.220	35.650	35.120	35.420	33.607	196,206
2023-08-04	35.310	35.700	34.980	35.460	33.645	246,866
2023-08-03	34.530	35.350	34.300	35.220	33.417	377,249
2023-08-02	35.840	35.840	34.900	35.000	33.208	590,734
2023-08-01	36.720	37.110	36.010	36.010	34.166	519,484
2023-07-31	38.990	38.990	37.010	37.180	35.276	774,271
2023-07-28	39.380	39.800	38.580	39.230	36.842	627,992
2023-07-27	43.300	43.300	39.400	39.640	37.227	1,799,108
2023-07-26	48.620	48.740	46.240	47.070	44.205	461,675
2023-07-25	48.450	48.990	48.080	48.690	45.726	147,988
2023-07-24	47.800	48.290	47.480	48.140	45.210	128,819
2023-07-21	48.040	48.460	47.600	48.120	45.191	132,799
2023-07-20	48.250	48.600	47.720	48.260	45.322	116,734
2023-07-19	48.870	49.740	48.400	48.570	45.613	215,443
2023-07-18	48.200	48.450	47.760	48.400	45.454	104,116
2023-07-17	48.800	48.900	47.840	48.290	45.351	179,528
2023-07-14	49.450	49.710	48.860	49.080	46.092	181,837
2023-07-13	49.660	49.830	49.040	49.400	46.393	150,738
2023-07-12	48.820	49.990	48.520	49.730	46.703	289,784
2023-07-11	48.220	49.220	47.880	48.400	45.454	251,826
2023-07-10	47.170	47.880	46.950	47.570	44.674	108,030
2023-07-07	46.880	47.530	45.640	47.230	44.355	278,691

← NewerPage 14 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2000 EUR
2026-05-11	0.2000 EUR
2025-08-06	0.2000 EUR
2025-05-12	0.2000 EUR
2024-08-05	0.2000 EUR
2024-05-10	0.2000 EUR
2023-07-31	0.4000 EUR
2023-05-08	0.4000 EUR
2022-08-01	0.3000 EUR
2022-05-09	0.3000 EUR
2021-08-03	0.1000 EUR
2021-05-10	0.1000 EUR
2020-08-03	0.1000 EUR
2020-05-08	0.2000 EUR
2019-08-05	0.2000 EUR
2019-05-03	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.